Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 16.12 | 16.12 | 15.85 | 15.89 | 3,222 | +0.04(+0.25%) |
Apr 29, 2014 | 15.86 | 16.08 | 15.85 | 15.85 | 3,391 | +0.17(+1.08%) |
Apr 28, 2014 | 15.72 | 15.85 | 15.56 | 15.68 | 6,054 | -0.16(-1.01%) |
Apr 25, 2014 | 16.14 | 16.14 | 15.84 | 15.84 | 8,318 | -0.02(-0.13%) |
Apr 24, 2014 | 16.03 | 16.03 | 15.69 | 15.86 | 35,645 | -0.35(-2.16%) |
Apr 23, 2014 | 15.86 | 16.28 | 15.86 | 16.21 | 9,231 | +0.16(+1.00%) |
Apr 22, 2014 | 15.77 | 16.20 | 15.77 | 16.05 | 27,392 | -0.05(-0.30%) |
Apr 21, 2014 | 16.30 | 16.30 | 15.81 | 16.10 | 7,022 | +0.08(+0.52%) |
Apr 17, 2014 | 16.01 | 16.01 | 16.01 | 0 | -0.09(-0.53%) | |
Apr 16, 2014 | 16.28 | 16.29 | 15.98 | 16.10 | 4,841 | -0.10(-0.62%) |
Apr 15, 2014 | 16.45 | 16.45 | 16.09 | 16.20 | 6,716 | +0.00(+0.00%) |
Apr 14, 2014 | 16.25 | 16.25 | 15.97 | 16.20 | 7,770 | +0.68(+4.38%) |
Apr 11, 2014 | 15.39 | 15.67 | 15.39 | 15.52 | 0 | +0.13(+0.84%) |
Apr 10, 2014 | 15.51 | 15.61 | 15.39 | 15.39 | 47,800 | +0.37(+2.46%) |
Apr 09, 2014 | 14.90 | 15.02 | 14.76 | 15.02 | 34,920 | +0.45(+3.09%) |
Apr 08, 2014 | 14.62 | 14.62 | 14.33 | 14.57 | 7,485 | -0.08(-0.55%) |
Apr 07, 2014 | 15.00 | 15.00 | 14.58 | 14.65 | 5,767 | -0.35(-2.33%) |
Apr 04, 2014 | 15.20 | 15.20 | 14.96 | 15.00 | 0 | -0.05(-0.33%) |
Apr 03, 2014 | 15.42 | 15.42 | 14.87 | 15.05 | 22,206 | -0.50(-3.22%) |
Apr 02, 2014 | 16.09 | 16.09 | 15.47 | 15.55 | 15,925 | -0.45(-2.81%) |
Apr 01, 2014 | 16.15 | 16.25 | 16.00 | 16.00 | 13,954 | +0.25(+1.59%) |
Mar 31, 2014 | 15.48 | 15.86 | 15.48 | 15.75 | 14,064 | -0.20(-1.25%) |
Mar 28, 2014 | 15.85 | 15.99 | 15.52 | 15.95 | 0 | +0.63(+4.11%) |
Mar 27, 2014 | 15.09 | 15.35 | 15.09 | 15.32 | 7,476 | +0.22(+1.46%) |
Mar 26, 2014 | 15.05 | 15.35 | 15.05 | 15.10 | 8,080 | +0.75(+5.23%) |
Mar 25, 2014 | 14.25 | 14.35 | 14.15 | 14.35 | 17,971 | +0.03(+0.21%) |
Mar 24, 2014 | 14.00 | 14.36 | 14.00 | 14.32 | 6,906 | -0.08(-0.55%) |
Mar 21, 2014 | 14.35 | 14.50 | 14.16 | 14.40 | 4,243 | +0.15(+1.05%) |
Mar 20, 2014 | 14.20 | 14.33 | 14.05 | 14.25 | 8,054 | -0.15(-1.04%) |
Mar 19, 2014 | 14.40 | 14.40 | 14.35 | 14.40 | 177,950 | -0.29(-1.97%) |
Mar 18, 2014 | 14.65 | 14.70 | 14.65 | 14.69 | 273,984 | -0.01(-0.07%) |
Mar 17, 2014 | 14.61 | 14.72 | 14.61 | 14.70 | 168,494 | -0.05(-0.34%) |
Mar 14, 2014 | 14.85 | 14.87 | 14.55 | 14.75 | 0 | +0.20(+1.37%) |
Mar 13, 2014 | 15.05 | 15.05 | 14.55 | 14.55 | 39,895 | -0.47(-3.13%) |
Mar 12, 2014 | 14.82 | 15.02 | 14.82 | 15.02 | 2,488 | +0.06(+0.40%) |
Mar 11, 2014 | 15.01 | 15.11 | 14.96 | 14.96 | 25,934 | +0.05(+0.34%) |
Mar 10, 2014 | 14.95 | 15.00 | 14.75 | 14.91 | 8,295 | +0.03(+0.20%) |
Mar 07, 2014 | 14.88 | 14.88 | 14.48 | 14.88 | 0 | +0.28(+1.92%) |
Mar 06, 2014 | 14.65 | 14.66 | 14.60 | 14.60 | 12,431 | -0.23(-1.55%) |
Mar 05, 2014 | 14.67 | 14.87 | 14.66 | 14.83 | 7,801 | -0.03(-0.20%) |
Mar 04, 2014 | 14.79 | 14.90 | 14.78 | 14.86 | 106,835 | -0.30(-1.98%) |
Mar 03, 2014 | 14.93 | 15.23 | 14.93 | 15.16 | 90,276 | +0.28(+1.88%) |
Feb 28, 2014 | 15.13 | 15.13 | 14.82 | 14.88 | 0 | -0.42(-2.75%) |
Feb 27, 2014 | 15.26 | 15.41 | 15.26 | 15.30 | 7,193 | -0.31(-1.99%) |
Feb 26, 2014 | 15.61 | 15.61 | 15.50 | 15.61 | 4,377 | +0.10(+0.64%) |
Feb 25, 2014 | 15.73 | 15.73 | 15.51 | 15.51 | 14,568 | -0.12(-0.78%) |
Feb 24, 2014 | 15.50 | 15.73 | 15.50 | 15.63 | 9,860 | -0.06(-0.37%) |
Feb 21, 2014 | 15.61 | 15.80 | 15.60 | 15.69 | 0 | -0.25(-1.57%) |
Feb 20, 2014 | 15.85 | 15.94 | 15.85 | 15.94 | 9,151 | +0.26(+1.66%) |
Feb 19, 2014 | 15.84 | 15.84 | 15.68 | 15.68 | 66,202 | -0.03(-0.19%) |
Feb 18, 2014 | 15.73 | 15.83 | 15.70 | 15.71 | 986,807 | -0.29(-1.81%) |
Feb 14, 2014 | 16.00 | 16.00 | 16.00 | 0 | -0.00(-0.02%) | |
Feb 13, 2014 | 15.73 | 16.14 | 15.60 | 16.00 | 291,776 | -0.49(-2.95%) |
Feb 12, 2014 | 16.48 | 16.53 | 16.19 | 16.49 | 62,419 | +0.00(+0.00%) |
Feb 11, 2014 | 16.50 | 16.50 | 16.39 | 16.49 | 265,206 | -0.33(-1.96%) |
Feb 10, 2014 | 16.84 | 16.89 | 16.81 | 16.82 | 190,929 | -0.08(-0.47%) |
Feb 07, 2014 | 16.52 | 16.90 | 16.15 | 16.90 | 0 | +0.77(+4.77%) |
Feb 06, 2014 | 16.00 | 16.27 | 16.00 | 16.13 | 13,022 | +0.48(+3.07%) |
Feb 05, 2014 | 15.25 | 15.65 | 15.25 | 15.65 | 767 | +0.70(+4.68%) |
Feb 04, 2014 | 15.03 | 15.03 | 14.95 | 14.95 | 3,124 | +0.43(+2.96%) |